Rhinebeck Bancorp, Inc. (RBKB)
NASDAQ: RBKB · Real-Time Price · USD
11.79
-0.20 (-1.67%)
At close: Jan 7, 2026, 4:00 PM EST
11.77
-0.02 (-0.17%)
After-hours: Jan 7, 2026, 4:04 PM EST
Rhinebeck Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 12.00 | 12.00 | 11.72 | 11.75 | - | -2.00% | 3,802 |
| Jan 6, 2026 | 12.01 | 12.10 | 11.90 | 11.99 | 11.99 | -0.17% | 7,641 |
| Jan 5, 2026 | 12.00 | 12.24 | 11.99 | 12.01 | 12.01 | 0.25% | 6,260 |
| Jan 2, 2026 | 12.29 | 12.44 | 11.98 | 11.98 | 11.98 | -0.33% | 4,369 |
| Dec 31, 2025 | 12.17 | 12.17 | 11.90 | 12.02 | 12.02 | -1.56% | 5,746 |
| Dec 30, 2025 | 12.47 | 12.47 | 12.01 | 12.21 | 12.21 | -1.93% | 5,932 |
| Dec 29, 2025 | 12.45 | 12.47 | 12.18 | 12.45 | 12.45 | 0.97% | 8,849 |
| Dec 26, 2025 | 12.12 | 12.33 | 11.83 | 12.33 | 12.33 | 1.07% | 11,651 |
| Dec 24, 2025 | 11.74 | 12.46 | 11.74 | 12.20 | 12.20 | 0.74% | 3,965 |
| Dec 23, 2025 | 12.20 | 12.30 | 12.02 | 12.11 | 12.11 | 0.08% | 5,057 |
| Dec 22, 2025 | 12.35 | 12.35 | 12.00 | 12.10 | 12.10 | -2.18% | 3,311 |
| Dec 19, 2025 | 12.34 | 12.37 | 12.04 | 12.37 | 12.37 | 0.08% | 15,953 |
| Dec 18, 2025 | 12.25 | 12.47 | 12.00 | 12.36 | 12.36 | -0.80% | 6,454 |
| Dec 17, 2025 | 12.39 | 12.66 | 12.36 | 12.46 | 12.46 | -0.32% | 10,644 |
| Dec 16, 2025 | 12.30 | 12.55 | 12.30 | 12.50 | 12.50 | 1.63% | 13,145 |
| Dec 15, 2025 | 11.81 | 12.30 | 11.81 | 12.30 | 12.30 | -0.08% | 7,934 |
| Dec 12, 2025 | 12.00 | 12.38 | 12.00 | 12.31 | 12.31 | 2.84% | 17,749 |
| Dec 11, 2025 | 11.88 | 12.45 | 11.75 | 11.97 | 11.97 | 1.35% | 21,144 |
| Dec 10, 2025 | 11.90 | 12.25 | 11.44 | 11.81 | 11.81 | -1.17% | 29,082 |
| Dec 9, 2025 | 11.69 | 12.00 | 11.69 | 11.95 | 11.95 | 0.42% | 17,627 |
| Dec 8, 2025 | 11.94 | 11.94 | 11.90 | 11.90 | 11.90 | 2.06% | 2,074 |
| Dec 5, 2025 | 11.85 | 11.85 | 11.56 | 11.66 | 11.66 | 0.17% | 5,509 |
| Dec 4, 2025 | 11.30 | 11.64 | 11.17 | 11.64 | 11.64 | 3.47% | 11,018 |
| Dec 3, 2025 | 11.06 | 11.28 | 11.05 | 11.25 | 11.25 | 3.59% | 12,447 |
| Dec 2, 2025 | 11.05 | 11.05 | 10.86 | 10.86 | 10.86 | -1.54% | 3,730 |
| Dec 1, 2025 | 10.98 | 11.12 | 10.98 | 11.03 | 11.03 | 1.29% | 2,669 |
| Nov 28, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.36% | 1,870 |
| Nov 26, 2025 | 10.50 | 11.04 | 10.32 | 11.04 | 11.04 | 2.03% | 14,705 |
| Nov 25, 2025 | 10.61 | 10.82 | 10.41 | 10.82 | 10.82 | 4.14% | 4,276 |
| Nov 24, 2025 | 10.23 | 10.40 | 10.21 | 10.39 | 10.39 | -2.17% | 4,640 |
| Nov 21, 2025 | 9.96 | 10.62 | 9.96 | 10.62 | 10.62 | 6.63% | 12,626 |
| Nov 20, 2025 | 9.88 | 9.99 | 9.88 | 9.96 | 9.96 | 2.05% | 8,531 |
| Nov 19, 2025 | 9.65 | 9.87 | 9.51 | 9.76 | 9.76 | -0.31% | 10,373 |
| Nov 18, 2025 | 9.82 | 9.90 | 9.73 | 9.79 | 9.79 | -0.51% | 3,502 |
| Nov 17, 2025 | 9.91 | 9.98 | 9.79 | 9.84 | 9.84 | 0.10% | 6,257 |
| Nov 14, 2025 | 9.66 | 9.89 | 9.65 | 9.83 | 9.83 | 0.41% | 6,921 |
| Nov 13, 2025 | 9.51 | 9.86 | 9.51 | 9.79 | 9.79 | 0.93% | 6,890 |
| Nov 12, 2025 | 9.83 | 9.88 | 9.66 | 9.70 | 9.70 | -0.92% | 6,176 |
| Nov 11, 2025 | 9.64 | 9.93 | 9.64 | 9.79 | 9.79 | 1.45% | 4,211 |
| Nov 10, 2025 | 9.81 | 9.91 | 9.65 | 9.65 | 9.65 | -0.52% | 2,770 |
| Nov 7, 2025 | 9.71 | 9.71 | 9.51 | 9.70 | 9.70 | -0.10% | 5,103 |
| Nov 6, 2025 | 9.82 | 9.88 | 9.66 | 9.71 | 9.71 | -0.41% | 10,370 |
| Nov 5, 2025 | 9.76 | 9.76 | 9.41 | 9.75 | 9.75 | -0.20% | 21,751 |
| Nov 4, 2025 | 9.89 | 10.02 | 9.76 | 9.77 | 9.77 | -2.20% | 11,426 |
| Nov 3, 2025 | 9.89 | 10.05 | 9.79 | 9.99 | 9.99 | - | 6,194 |
| Oct 31, 2025 | 9.99 | 9.99 | 9.81 | 9.99 | 9.99 | -0.10% | 5,789 |
| Oct 30, 2025 | 9.85 | 10.01 | 9.74 | 10.00 | 10.00 | -0.40% | 8,334 |
| Oct 29, 2025 | 9.85 | 10.42 | 9.85 | 10.04 | 10.04 | 4.37% | 14,975 |
| Oct 28, 2025 | 9.70 | 9.98 | 9.60 | 9.62 | 9.62 | -2.04% | 20,563 |
| Oct 27, 2025 | 10.10 | 10.10 | 9.75 | 9.82 | 9.82 | -2.53% | 11,793 |